Ａ＆Ｄホロンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,131 | 1,137 | 1,100 | 1,104 | -54 | -4.7% | 37,500 |
| 2005/04/15 | 1,150 | 1,160 | 1,130 | 1,158 | -22 | -1.9% | 10,900 |
| 2005/04/14 | 1,160 | 1,180 | 1,120 | 1,180 | -8 | -0.7% | 14,200 |
| 2005/04/13 | 1,193 | 1,193 | 1,158 | 1,188 | -2 | -0.2% | 14,500 |
| 2005/04/12 | 1,165 | 1,190 | 1,163 | 1,190 | +30 | +2.6% | 36,400 |
| 2005/04/11 | 1,161 | 1,170 | 1,157 | 1,160 | ±0 | ±0% | 27,600 |
| 2005/04/08 | 1,162 | 1,198 | 1,158 | 1,160 | -4 | -0.3% | 7,800 |
| 2005/04/07 | 1,120 | 1,199 | 1,100 | 1,164 | +42 | +3.7% | 37,600 |
| 2005/04/06 | 1,130 | 1,130 | 1,120 | 1,122 | -19 | -1.7% | 35,300 |
| 2005/04/05 | 1,150 | 1,150 | 1,140 | 1,141 | +1 | +0.1% | 22,100 |
| 2005/04/04 | 1,169 | 1,169 | 1,131 | 1,140 | -33 | -2.8% | 26,400 |
| 2005/04/01 | 1,220 | 1,220 | 1,170 | 1,173 | -36 | -3% | 89,400 |
| 2005/03/31 | 1,180 | 1,215 | 1,160 | 1,209 | +14 | +1.2% | 42,300 |
| 2005/03/30 | 1,159 | 1,199 | 1,150 | 1,195 | +50 | +4.4% | 36,000 |
| 2005/03/29 | 1,166 | 1,166 | 1,140 | 1,145 | -24 | -2.1% | 11,100 |
| 2005/03/28 | 1,120 | 1,169 | 1,080 | 1,169 | +49 | +4.4% | 27,300 |
| 2005/03/25 | 1,140 | 1,140 | 1,120 | 1,120 | -15 | -1.3% | 42,300 |
| 2005/03/24 | 1,140 | 1,143 | 1,121 | 1,135 | -7 | -0.6% | 38,100 |
| 2005/03/23 | 1,151 | 1,152 | 1,124 | 1,142 | -23 | -2% | 29,800 |
| 2005/03/22 | 1,152 | 1,170 | 1,150 | 1,165 | -5 | -0.4% | 21,700 |
| 2005/03/18 | 1,170 | 1,170 | 1,154 | 1,170 | -13 | -1.1% | 31,800 |
| 2005/03/17 | 1,180 | 1,185 | 1,170 | 1,183 | -7 | -0.6% | 14,800 |
| 2005/03/16 | 1,199 | 1,204 | 1,185 | 1,190 | +5 | +0.4% | 33,500 |
| 2005/03/15 | 1,180 | 1,186 | 1,160 | 1,185 | +6 | +0.5% | 16,800 |
| 2005/03/14 | 1,179 | 1,180 | 1,170 | 1,179 | -4 | -0.3% | 9,000 |
| 2005/03/11 | 1,211 | 1,211 | 1,182 | 1,183 | -32 | -2.6% | 21,700 |
| 2005/03/10 | 1,216 | 1,216 | 1,201 | 1,215 | -21 | -1.7% | 21,300 |
| 2005/03/09 | 1,255 | 1,255 | 1,236 | 1,236 | +6 | +0.5% | 5,700 |
| 2005/03/08 | 1,260 | 1,260 | 1,220 | 1,230 | -13 | -1% | 13,800 |
| 2005/03/07 | 1,231 | 1,260 | 1,230 | 1,243 | +43 | +3.6% | 36,400 |
| 2005/03/04 | 1,270 | 1,270 | 1,180 | 1,200 | -60 | -4.8% | 33,200 |
| 2005/03/03 | 1,249 | 1,260 | 1,230 | 1,260 | +41 | +3.4% | 64,100 |
| 2005/03/02 | 1,170 | 1,219 | 1,165 | 1,219 | +69 | +6% | 7,400 |
| 2005/03/01 | 1,179 | 1,200 | 1,148 | 1,150 | -10 | -0.9% | 17,700 |
| 2005/02/28 | 1,180 | 1,194 | 1,151 | 1,160 | ±0 | ±0% | 21,800 |
| 2005/02/25 | 1,221 | 1,241 | 1,160 | 1,160 | -61 | -5% | 5,400 |
| 2005/02/24 | 1,221 | 1,224 | 1,219 | 1,221 | -3 | -0.2% | 15,100 |
| 2005/02/23 | 1,220 | 1,226 | 1,220 | 1,224 | +4 | +0.3% | 23,200 |
| 2005/02/22 | 1,224 | 1,225 | 1,189 | 1,220 | -5 | -0.4% | 105,000 |
| 2005/02/21 | 1,160 | 1,265 | 1,160 | 1,225 | +72 | +6.2% | 150,700 |
| 2005/02/18 | 1,153 | 1,157 | 1,148 | 1,153 | +2 | +0.2% | 57,900 |
| 2005/02/17 | 1,159 | 1,160 | 1,149 | 1,151 | -8 | -0.7% | 59,200 |
| 2005/02/16 | 1,185 | 1,186 | 1,151 | 1,159 | -36 | -3% | 43,000 |
| 2005/02/15 | 1,227 | 1,228 | 1,189 | 1,195 | -33 | -2.7% | 52,300 |
| 2005/02/14 | 1,231 | 1,245 | 1,220 | 1,228 | -4 | -0.3% | 49,700 |
| 2005/02/10 | 1,240 | 1,241 | 1,230 | 1,232 | -8 | -0.6% | 27,000 |
| 2005/02/09 | 1,244 | 1,248 | 1,236 | 1,240 | -7 | -0.6% | 54,200 |
| 2005/02/08 | 1,269 | 1,270 | 1,230 | 1,247 | -23 | -1.8% | 109,000 |
| 2005/02/07 | 1,249 | 1,279 | 1,249 | 1,270 | +55 | +4.5% | 167,800 |
| 2005/02/04 | 1,219 | 1,230 | 1,210 | 1,215 | +20 | +1.7% | 25,100 |
4801～
4850
件表示中 / 5298件
類似銘柄と比較する
現在ご覧いただいている「Ａ＆ＤホロンＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ａ＆ＤホロンＨＤ | 196,800円 | +6.5% | +9.0% | 2.03% | 8.74倍 | 1.43倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
| 日機装 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51倍 | 0.47倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| 東京計器 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27倍 | 1.65倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| 長野計器 | 257,700円 | +4.1% | +2.8% | 1.79% | 8.95倍 | 1.14倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| メディキット | 273,000円 | +2.5% | -11.6% | - | - | - |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
